為升 (2231)-中國信託券商分點個股進出

台股 » 個股 » 為升 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

為升

(2231)

可現股當沖

股價
109.0
漲跌
▲1.0
漲幅
+0.93%
成交量
279張
產業
上市汽車類股▲0.76%
456人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

為升 (2231)籌碼相關－中國信託券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0	108.00	0	0.00	107.00	0	387	0.00%
2024/05/10	1	108.50	0	0.00	107.50	1	384	0.26%
2024/05/09	1	108.00	0	0.00	108.00	1	383	0.26%
2024/05/07	0.5	108.00	0	0.00	108.50	0.5	381	0.13%
2024/04/30	0	0.00	1	112.00	112.00	-1	375	-0.27%
2024/04/29	0	0.00	7.1	108.00	109.00	-7.1	349	-2.02%
2024/04/26	0	0.00	2	106.50	107.00	-2	344	-0.58%
2024/04/24	0	0.00	6	110.50	110.50	-6	338	-1.77%
2024/04/19	1.1	110.07	0	0.00	111.00	1.1	335	0.31%
2024/04/18	0	112.00	0.1	112.50	114.00	-0.1	326	-0.03%
2024/04/11	1	113.50	0	0.00	113.50	1	306	0.33%
2024/04/10	0	0.00	0.1	114.50	114.00	-0.1	306	-0.03%
2024/04/09	1	114.50	0	0.00	114.00	1	305	0.33%
2024/04/03	5	117.50	0	0.00	118.00	5	298	1.68%
2024/04/01	0	0.00	1	120.00	119.50	-1	291	-0.34%
2024/03/29	0	0.00	0.1	120.50	120.00	-0.1	290	-0.03%
2024/03/22	0.1	118.50	0	0.00	118.00	0.1	279	0.04%
2024/03/20	2	119.50	0	0.00	120.50	2	277	0.72%
2024/03/11	0	0.00	0.2	117.00	117.50	-0.2	273	-0.06%
2024/03/08	0.1	118.00	0	0.00	118.00	0.1	269	0.04%
2024/03/07	0.1	120.00	0	0.00	120.00	0.1	269	0.02%
2024/03/05	1.2	124.58	1	125.00	124.00	0.2	267	0.08%
2024/03/04	0	129.50	0	0.00	127.00	0	258	0.01%
2024/02/26	0.6	130.73	0	0.00	130.00	0.6	258	0.23%
2024/02/23	3.4	132.22	4	132.00	130.00	-0.7	257	-0.25%
2024/02/22	3	126.50	1	126.50	129.00	2	246	0.81%
2024/02/05	0.1	128.50	0	0.00	128.00	0.1	241	0.04%
2024/02/01	1	129.50	0	0.00	129.00	1	240	0.42%
2024/01/16	0	130.00	0	0.00	131.00	0	232	0.01%
2024/01/12	0.1	131.50	0	0.00	131.00	0.1	233	0.06%
2024/01/09	0	0.00	3	131.50	131.50	-3	249	-1.20%
2024/01/08	0	0.00	3	133.00	133.00	-3	249	-1.20%
2024/01/03	0	0.00	0.2	133.00	132.50	-0.2	253	-0.06%
2023/12/26	0	0.00	10.1	134.49	134.50	-10.1	253	-3.97%
2023/12/21	0	0.00	10	132.00	132.00	-10	258	-3.87%
2023/12/15	0	0.00	12	135.17	135.00	-12	258	-4.65%
2023/12/13	0.2	134.00	0	0.00	133.50	0.2	255	0.06%
2023/12/12	0.1	134.00	10	134.00	134.00	-10	256	-3.88%
2023/12/11	0.4	133.13	0	0.00	133.00	0.4	258	0.15%
2023/12/08	2.3	134.28	10	133.50	133.50	-7.7	259	-2.96%
2023/12/07	1	135.00	0	0.00	134.50	1	260	0.36%
2023/12/01	0.5	141.90	0	0.00	139.50	0.5	259	0.17%
2023/11/30	1	137.50	0	0.00	139.00	1	260	0.38%
2023/11/27	0	0.00	10	136.50	136.00	-10	260	-3.84%
2023/11/24	1.3	137.12	0	0.00	137.00	1.3	260	0.50%
2023/11/22	0	0.00	2.1	135.98	136.50	-2.1	259	-0.81%
2023/11/15	0.3	134.00	0	0.00	134.00	0.3	256	0.12%
2023/11/13	0	0.00	0	133.50	132.50	0	255	-0.02%
2023/11/08	1	134.00	0	0.00	134.00	1	265	0.38%
2023/11/07	0	135.50	0	0.00	135.00	0	268	0.00%
2023/11/02	0	0.00	1	131.50	131.50	-1	278	-0.36%
2023/11/01	0.1	130.50	0	0.00	131.00	0.1	279	0.05%
2023/10/31	0.2	131.59	0	0.00	131.00	0.2	280	0.06%
2023/10/30	0	0.00	1	131.50	131.00	-1	285	-0.35%
2023/10/27	0	0.00	0	133.00	132.50	0	288	-0.02%
2023/10/26	1	132.50	0	0.00	132.00	1	293	0.34%
2023/10/24	0	0.00	0.1	132.30	133.50	-0.1	306	-0.04%
2023/10/23	0	0.00	3.1	132.52	132.00	-3.1	308	-1.00%
2023/10/20	1	131.50	2.8	132.00	133.50	-1.8	314	-0.57%
2023/10/18	0	0.00	72	134.51	140.00	-72	318	-22.60%
2023/10/16	0	0.00	0	141.00	138.50	0	325	-0.01%
2023/10/13	20	141.13	0	0.00	141.00	20	332	6.01%
2023/10/11	0	0.00	0.1	139.00	138.00	-0.1	331	-0.03%
2023/10/05	0.2	140.00	0	0.00	139.00	0.2	347	0.06%
2023/10/03	0	0.00	1	140.00	140.50	-1	358	-0.28%
2023/09/28	0	0.00	40	139.59	139.50	-40	372	-10.74%
2023/09/27	1	139.00	0	0.00	139.00	1	374	0.27%
2023/09/15	3	144.00	2	144.00	144.00	1	393	0.25%
2023/09/14	0	0.00	1	144.50	145.00	-1	403	-0.25%
2023/09/05	2	152.00	0	0.00	153.00	2	431	0.46%
2023/08/31	3	147.17	5	147.90	151.50	-2	454	-0.44%
2023/08/30	1	147.00	0	0.00	147.00	1	458	0.22%
2023/08/29	3	145.00	0	0.00	145.50	3	471	0.64%
2023/08/23	2	142.00	0	0.00	142.50	2	537	0.37%
2023/08/21	0	0.00	2	144.03	144.00	-2	575	-0.35%
2023/08/10	1.4	145.79	0	0.00	146.00	1.4	728	0.19%
2023/08/07	0.2	153.00	0	0.00	154.00	0.2	742	0.02%
2023/08/02	0	0.00	1	150.00	151.00	-1	760	-0.13%
2023/07/31	0	0.00	1	156.00	152.50	-1	761	-0.13%
2023/07/28	4	155.75	4	158.00	156.50	0	760	0.00%
2023/07/27	10.1	155.25	0	0.00	153.50	10.1	757	1.33%
2023/07/25	4.1	153.20	0	0.00	153.00	4.1	764	0.54%
2023/07/24	0	0.00	9	149.22	149.50	-9	761	-1.18%
2023/07/20	5	155.00	0	0.00	154.00	5	778	0.64%
2023/07/19	1	157.00	0	0.00	154.50	1	782	0.13%
2023/07/14	1	164.50	0	0.00	164.00	1	815	0.12%
2023/07/12	0	0.00	22	167.68	168.00	-22	837	-2.63%
2023/07/07	2	159.50	1	160.50	159.50	1	902	0.11%
2023/07/05	11	164.86	23.1	163.89	163.50	-12.1	916	-1.32%
2023/07/04	10.1	163.01	2	162.75	162.50	8.1	954	0.84%
2023/06/30	0.1	165.00	10	162.00	163.00	-10	1,037	-0.96%
2023/06/27	0	0.00	13	162.04	161.50	-13	1,094	-1.19%
2023/06/26	0	0.00	4	164.75	164.50	-4	1,135	-0.35%
2023/06/20	7	165.71	0	0.00	165.00	7	1,187	0.59%
2023/06/19	2	168.75	0	0.00	168.50	2	1,187	0.17%
2023/06/15	1	170.00	3	169.83	169.50	-2	1,198	-0.17%
2023/06/14	10	170.30	6	174.00	170.50	4	1,200	0.33%
2023/06/13	1	171.00	1	170.00	172.00	0	1,209	0.00%
2023/06/08	0	0.00	4	170.00	170.00	-4	1,240	-0.32%
2023/06/07	1	172.00	1	173.00	170.50	0	1,254	0.00%
2023/06/06	8	172.38	0	0.00	172.50	8	1,287	0.62%
2023/06/05	2	172.25	0	172.00	173.00	2	1,359	0.15%
2023/06/02	6	171.83	0	0.00	170.50	6	1,415	0.42%
2023/06/01	0	0.00	5.1	172.43	172.00	-5.1	1,409	-0.36%
2023/05/31	1	178.00	3	177.67	175.50	-2	1,420	-0.14%
2023/05/30	24	175.19	7	175.71	175.50	17	1,401	1.21%
2023/05/26	8	172.38	6	173.08	171.50	2	1,388	0.14%
2023/05/25	10	172.90	1	173.50	173.50	9	1,401	0.64%
2023/05/24	42	177.36	1	181.00	176.00	41	1,412	2.90%
2023/05/23	5	179.40	3.1	178.04	180.50	1.9	1,385	0.14%
2023/05/22	0	0.00	1	165.00	164.50	-1	1,315	-0.08%
2023/05/19	2	163.00	3	164.00	161.00	-1	1,307	-0.08%
2023/05/18	26.4	164.28	0	0.00	165.00	26.4	1,316	2.01%
2023/05/17	0	0.00	7	163.00	164.00	-7	1,319	-0.53%
2023/05/15	1	159.50	1	161.00	161.50	0	1,316	0.00%
2023/05/12	0	0.00	1.5	163.54	165.00	-1.5	1,316	-0.11%
2023/05/11	0	0.00	1.5	163.54	164.00	-1.5	1,332	-0.11%
2023/05/10	0	0.00	1.1	165.50	166.00	-1.1	1,334	-0.08%
2023/05/09	1	168.50	6	168.83	167.50	-5	1,345	-0.37%
2023/05/04	1	174.50	1	173.00	176.00	0	1,441	0.00%
2023/05/03	1	174.00	1	174.50	174.00	0	1,464	0.00%
2023/05/02	6	180.17	2	180.00	179.00	4	1,464	0.27%
2023/04/28	2	175.00	1	177.00	175.50	1	1,463	0.07%
2023/04/27	1	170.50	5	174.00	172.50	-4	1,457	-0.27%
2023/04/26	2	170.00	0	0.00	173.50	2	1,454	0.14%
2023/04/25	3	172.17	0	0.00	171.00	3	1,449	0.21%
2023/04/24	0	0.00	1	174.50	178.50	-1	1,428	-0.07%
2023/04/21	2	175.00	7.2	173.81	173.50	-5.2	1,421	-0.36%
2023/04/20	2	181.00	1	181.00	179.50	1	1,400	0.07%
2023/04/19	2.1	188.49	37.1	184.65	183.00	-35.1	1,391	-2.52%
2023/04/17	1	187.50	2.2	189.64	189.50	-1.2	1,374	-0.09%
2023/04/14	5	189.60	3	188.50	188.00	2	1,375	0.15%
2023/04/13	1.1	189.24	4	184.00	186.00	-3	1,345	-0.22%
2023/04/12	8.1	187.79	1	185.52	185.50	7	1,321	0.53%
2023/04/11	1.1	189.36	0	0.00	187.50	1.1	1,299	0.08%
2023/04/10	0.2	187.00	0	0.00	189.50	0.2	1,297	0.01%
2023/04/07	10.3	189.35	12	187.17	186.00	-1.7	1,280	-0.14%
2023/04/06	8.1	189.51	5.4	187.37	191.50	2.7	1,240	0.22%
2023/03/31	5.8	184.22	80	185.56	182.00	-74.3	1,185	-6.26%
2023/03/30	0	0.00	0	184.00	183.50	0	1,159	0.00%
2023/03/29	1	183.00	2	183.00	183.00	-1	1,162	-0.09%
2023/03/28	23.1	180.18	18	180.61	181.50	5.1	1,162	0.44%
2023/03/27	5	178.50	15	180.73	183.00	-10	1,128	-0.89%
2023/03/24	63	177.25	7.1	173.87	177.50	55.9	1,098	5.09%
2023/03/23	11.5	173.07	9	172.17	173.00	2.5	1,092	0.23%
2023/03/22	7	167.64	0.1	168.00	167.00	6.9	1,102	0.63%
2023/03/17	1	164.50	0	0.00	165.00	1	1,115	0.09%
2023/03/16	0	0.00	9	163.78	162.00	-9	1,116	-0.81%
2023/03/15	0	0.00	13	168.50	168.00	-13	1,126	-1.15%
2023/03/14	1.1	167.95	0	0.00	167.00	1.1	1,127	0.10%
2023/03/13	0	0.00	9	166.89	167.00	-9	1,130	-0.80%
2023/03/10	25	169.70	16.2	168.69	169.50	8.8	1,147	0.77%
2023/03/09	9	179.67	54	177.28	174.00	-45	1,131	-3.98%
2023/03/08	24.2	177.83	17.8	176.84	178.00	6.4	1,091	0.59%
2023/03/07	18	168.67	3.3	166.21	167.50	14.7	1,009	1.46%
2023/03/06	14	159.50	6	159.42	159.50	8	952	0.84%
2023/03/03	4	162.50	0	0.00	159.50	4	947	0.42%
2023/03/02	0	0.00	1	155.00	155.00	-1	926	-0.11%
2023/03/01	1	156.00	2	157.00	157.00	-1	924	-0.11%
2023/02/24	5	160.00	15	159.77	158.00	-10	926	-1.08%
2023/02/23	18	158.89	5	160.50	160.50	13	931	1.40%
2023/02/22	1.1	153.18	2	153.50	153.00	-0.9	956	-0.09%
2023/02/21	6	165.42	0	0.00	162.00	6	936	0.64%
2023/02/17	1	162.00	0	0.00	161.50	1	922	0.11%
2023/02/16	22.3	163.16	2	163.00	163.50	20.3	922	2.20%
2023/02/15	5	161.20	0	0.00	158.00	5	925	0.54%
2023/02/14	1	156.50	0.3	158.00	158.00	0.7	934	0.07%
2023/02/13	2	159.25	1	158.00	157.50	1	943	0.11%
2023/02/10	2	159.00	7	160.14	158.00	-5	943	-0.53%
2023/02/09	16.1	163.25	0	0.00	163.00	16.1	934	1.72%
2023/02/08	1	159.50	0	0.00	159.00	1	920	0.11%
2023/02/07	3	160.33	1	160.50	161.00	2	911	0.22%
2023/02/06	11	162.32	6	161.50	161.00	5	891	0.56%
2023/02/03	5	160.60	6	160.62	161.50	-1	861	-0.12%
2023/02/02	27	153.50	2	154.00	153.50	25	799	3.13%
2023/02/01	9	150.78	3	149.33	150.00	6	781	0.77%
2023/01/31	1	143.00	3	144.17	144.00	-2	762	-0.26%
2023/01/30	2	141.75	0	0.00	142.00	2	760	0.26%
2023/01/13	1	138.50	0	0.00	138.50	1	813	0.12%
2023/01/12	0	0.00	1	139.00	138.50	-1	819	-0.12%
2023/01/10	1	140.00	0	0.00	140.00	1	864	0.12%
2023/01/06	1	140.00	2	139.00	140.00	-1	866	-0.12%
2023/01/05	10	143.30	6	143.00	139.50	4	870	0.46%
2023/01/03	0	0.00	1	138.00	139.50	-1	869	-0.11%
2022/12/30	1	138.00	0	0.00	138.00	1	874	0.11%
2022/12/29	5	139.00	1	138.00	139.00	4	873	0.46%
2022/12/28	2	139.25	0	0.00	137.50	2	878	0.23%
2022/12/27	0	0.00	7	142.86	142.00	-7	883	-0.79%
2022/12/26	1	142.00	0	0.00	142.00	1	886	0.11%
2022/12/23	1	142.00	0	0.00	142.00	1	894	0.11%
2022/12/21	20	145.00	1	144.50	144.00	19	905	2.10%
2022/12/20	0	0.00	14	148.79	144.50	-14	902	-1.55%
2022/12/19	1	151.00	0	0.00	151.50	1	899	0.11%
2022/12/16	1	153.50	7	152.07	151.00	-6	911	-0.66%
2022/12/15	3	158.17	11.1	156.41	155.00	-8.1	905	-0.89%
2022/12/14	32	156.31	7	155.21	156.00	25	887	2.82%
2022/12/13	1	149.00	11	150.59	149.00	-10	858	-1.16%
2022/12/12	13	154.35	2	155.25	151.50	11	868	1.27%
2022/12/09	2	151.00	8	150.50	151.00	-6	870	-0.69%
2022/12/08	9	147.06	5.9	148.42	147.00	3.1	886	0.35%
2022/12/07	8	145.69	0	0.00	143.50	8	904	0.88%
2022/12/06	9	154.56	2	152.50	152.50	7	885	0.79%
2022/12/05	5	156.90	17.1	153.45	156.00	-12.1	873	-1.38%
2022/12/02	17	152.91	13	154.00	151.50	4	859	0.47%
2022/12/01	0	0.00	3	145.00	144.00	-3	827	-0.36%
2022/11/30	0	0.00	2	143.50	143.00	-2	822	-0.24%
2022/11/29	1	142.00	0.2	142.50	142.50	0.8	828	0.09%
2022/11/28	0	0.00	2	141.00	144.50	-2	839	-0.24%
2022/11/24	1	142.50	0	0.00	144.00	1	842	0.12%
2022/11/23	0.1	144.00	2	144.00	143.50	-1.9	850	-0.22%
2022/11/22	0	0.00	4	144.63	144.00	-4	873	-0.46%
2022/11/21	5	148.70	6	150.42	147.50	-1	891	-0.11%
2022/11/18	6	146.75	11	147.18	145.50	-5	896	-0.56%
2022/11/17	9	140.94	2	139.00	141.00	7	881	0.79%
2022/11/15	2	133.50	10	135.20	136.00	-8	899	-0.89%
2022/11/11	13	133.50	3	133.50	133.50	10	919	1.09%
2022/11/10	2	133.50	7	136.93	133.00	-5	924	-0.54%
2022/11/09	1	140.50	1	143.00	140.50	0	917	0.00%
2022/11/08	10	145.00	0	0.00	143.50	10	916	1.09%
2022/11/04	8	143.19	6	139.50	145.00	2	903	0.22%
2022/11/03	1	141.00	0	0.00	141.00	1	896	0.11%
2022/11/02	0	0.00	0.1	141.50	141.00	-0.1	893	-0.01%
2022/10/31	0	0.00	2	139.50	139.00	-2	894	-0.22%
2022/10/28	3.1	142.00	3	138.00	138.00	0.1	895	0.01%
2022/10/27	0	0.00	1	141.00	142.50	-1	893	-0.11%
2022/10/26	1	137.50	1	138.00	138.00	0	891	0.00%
2022/10/24	2	139.50	0	0.00	138.00	2	894	0.22%
2022/10/21	1	145.50	2	145.25	141.50	-1	880	-0.11%
2022/10/19	2	143.50	0	0.00	139.50	2	832	0.24%
2022/10/13	0	0.00	30	133.78	131.00	-30	773	-3.88%
2022/10/12	1	136.00	1	134.50	137.50	0	761	0.00%
2022/10/07	1	163.50	1	167.50	164.00	0	737	0.00%
2022/10/06	0	0.00	3	170.00	170.00	-3	734	-0.41%
2022/10/05	0	0.00	1	168.00	167.50	-1	730	-0.14%
2022/10/04	1	166.50	0	0.00	170.50	1	720	0.14%
2022/09/29	0	0.00	1	164.50	163.00	-1	699	-0.14%
2022/09/28	1	158.00	1	160.96	158.00	0	690	0.00%
2022/09/27	5	161.50	5	165.50	166.00	0	683	0.00%
2022/09/26	1	161.00	2.2	164.37	160.00	-1.2	675	-0.18%
2022/09/23	3.2	174.44	2.2	175.03	171.00	1	673	0.15%
2022/09/22	1.2	174.50	6.1	174.97	175.50	-4.9	658	-0.75%
2022/09/20	1.1	174.41	2	174.00	173.00	-0.9	640	-0.14%
2022/09/19	3	169.98	2	169.00	169.00	1	630	0.17%
2022/09/16	1	175.50	0	0.00	172.50	1	612	0.16%
2022/09/15	42	175.58	0.5	174.74	174.00	41.5	593	6.99%
2022/09/14	0	0.00	6	172.33	175.50	-6	564	-1.06%
2022/09/12	1	167.00	1	168.00	164.00	0	529	0.00%
2022/09/08	1	165.00	1	164.00	165.00	0	527	0.00%
2022/09/07	1	162.00	1	159.50	161.00	0	521	0.00%
2022/08/30	5	168.00	0	0.00	167.50	5	465	1.07%
2022/08/29	41	162.73	35	162.69	166.50	6	453	1.32%
2022/08/26	5	170.50	1	168.50	169.00	4	424	0.94%
2022/08/25	5	167.00	3	166.33	167.00	2	399	0.50%
2022/08/24	31	165.24	2	167.00	165.00	29	375	7.72%
2022/08/23	4	159.88	1	161.50	158.50	3	339	0.88%
2022/08/19	1	158.00	1	159.00	158.50	0	316	0.00%
2022/08/18	2	154.50	1	154.00	154.50	1	290	0.34%
2022/08/17	1	156.00	5.2	153.08	154.50	-4.2	279	-1.50%
2022/08/16	2	141.00	15	146.67	150.00	-13	257	-5.05%
2022/08/15	5	140.50	4	142.00	142.00	1	243	0.41%
2022/08/12	5	134.50	0	0.00	134.00	5	239	2.09%
2022/08/08	1	134.50	0	0.00	134.00	1	245	0.41%
2022/08/03	1	138.00	0	0.00	136.50	1	238	0.42%
2022/08/02	0	0.00	2	143.00	142.00	-2	236	-0.84%
2022/08/01	5	146.00	0	0.00	143.50	5	232	2.15%
2022/07/29	6	140.42	0	0.00	141.00	6	222	2.69%
2022/07/21	1	140.00	0	0.00	140.50	1	227	0.44%
2022/07/18	0	0.00	0.1	140.00	140.00	-0.1	239	-0.04%
2022/07/06	2	125.00	0	0.00	129.50	2	234	0.85%
2022/06/29	0	138.00	0	0.00	136.50	0	221	0.00%
2022/06/27	0	0.00	0.1	141.50	142.00	-0.1	229	-0.04%
2022/06/21	0.1	140.00	0	0.00	140.00	0.1	235	0.04%
2022/06/14	0	0.00	1	138.50	141.50	-1	231	-0.43%
2022/06/09	0	0.00	2	147.00	146.50	-2	234	-0.85%
2022/06/08	1	147.50	0	0.00	147.00	1	235	0.42%
2022/05/30	1	150.00	1	148.50	148.00	0	252	0.00%
2022/05/20	0	0.00	2	150.00	149.00	-2	257	-0.78%
2022/05/09	0	0.00	5	138.00	139.00	-5	263	-1.90%
2022/05/05	0	0.00	5	141.80	141.00	-5	265	-1.89%
2022/04/29	0	0.00	5	137.70	138.00	-5	272	-1.83%
2022/04/28	0	0.00	5	137.50	136.50	-5	275	-1.81%
2022/04/27	2	133.50	36	134.40	135.50	-34	275	-12.32%
2022/04/26	0	0.00	3	137.50	137.50	-3	275	-1.09%
2022/04/25	5	137.30	0	0.00	136.00	5	279	1.79%
2022/04/22	2	144.00	0	0.00	144.00	2	276	0.72%
2022/04/21	0	0.00	0.2	149.00	148.50	-0.2	280	-0.08%
2022/04/19	2	145.25	0	0.00	145.00	2	278	0.72%
2022/04/15	0.2	146.00	0	0.00	145.50	0.2	283	0.06%
2022/04/14	0	0.00	0	152.00	148.50	0	293	-0.01%
2022/04/08	1	149.50	1	149.50	153.50	0	321	0.00%
2022/04/01	0.2	155.00	0	0.00	158.00	0.2	329	0.06%
2022/03/29	0.1	160.00	14	156.07	157.50	-13.9	400	-3.47%
2022/03/24	2	157.50	1	157.50	157.50	1	397	0.25%
2022/03/16	0	0.00	1	142.00	146.50	-1	443	-0.23%
2022/03/15	1	145.00	0	0.00	144.50	1	451	0.22%
2022/03/10	0	0.00	70	148.04	147.50	-70	490	-14.29%
2022/03/08	1.1	142.55	0	0.00	143.00	1.1	501	0.22%
2022/03/07	3	144.67	0.3	145.50	144.50	2.7	519	0.51%
2022/03/04	0	0.00	1	153.00	154.00	-1	547	-0.18%
2022/03/01	0.2	158.00	0	0.00	158.00	0.2	564	0.04%
2022/02/25	0	156.50	4	155.50	156.00	-4	566	-0.70%
2022/02/24	2	155.50	0	0.00	152.50	2	568	0.35%
2022/02/23	1	163.00	0	0.00	163.50	1	564	0.18%
2022/02/21	0	0.00	0.1	169.81	169.00	-0.1	615	-0.01%
2022/02/18	2	169.25	0	0.00	169.50	2	618	0.32%
2022/02/16	2	175.50	18	174.28	172.50	-16	620	-2.58%
2022/02/14	0.1	175.50	5	172.50	172.50	-4.9	630	-0.78%
2022/02/08	5	184.50	0	0.00	184.00	5	643	0.78%
2022/02/07	1	180.50	1	182.00	183.50	0	646	0.00%
2022/01/26	0.2	173.00	3	176.50	178.00	-2.8	649	-0.43%
2022/01/25	0.2	179.50	1	176.50	176.00	-0.8	658	-0.12%
2022/01/24	0	0.00	10.2	180.62	180.00	-10.2	667	-1.53%
2022/01/20	0.5	185.00	0	0.00	184.00	0.5	676	0.07%
2022/01/19	0.5	184.80	6	183.17	182.00	-5.5	688	-0.80%
2022/01/18	1	188.00	21	187.00	187.00	-20	725	-2.76%
2022/01/13	0	0.00	11	179.59	179.50	-11	742	-1.48%
2022/01/12	1	184.00	0.2	184.00	182.00	0.8	811	0.10%
2022/01/11	0.1	181.00	0	0.00	182.50	0.1	843	0.01%
2022/01/07	0.1	181.50	51	183.25	181.50	-50.9	841	-6.05%
2022/01/06	0.3	185.91	6.6	185.77	186.50	-6.3	833	-0.75%
2022/01/05	0.1	190.00	14	190.57	190.50	-13.9	826	-1.68%
2022/01/04	38	191.61	22	191.57	192.00	16	830	1.93%
2022/01/03	3	187.50	13	186.73	187.00	-10	825	-1.21%
2021/12/28	7	189.21	0	0.00	189.00	7	831	0.84%
2021/12/27	20	190.38	14	191.29	192.00	6	830	0.72%
2021/12/24	31.5	191.12	2	191.25	188.50	29.5	830	3.55%
2021/12/23	15	184.33	24	186.90	188.50	-9	789	-1.14%
2021/12/16	3	185.00	17	185.03	182.50	-14	762	-1.83%
2021/12/15	16	181.25	1	183.50	177.50	15	739	2.03%
2021/12/09	0	0.00	1.9	178.97	179.50	-1.9	727	-0.26%
2021/12/08	1	178.00	1	179.00	177.50	0	719	0.00%
2021/12/06	2	181.50	22	183.86	184.50	-20	698	-2.86%
2021/12/02	0	0.00	7	179.14	179.00	-7	685	-1.02%
2021/12/01	12.9	180.03	6	180.50	181.00	6.9	683	1.01%
2021/11/30	0	0.00	6	179.50	178.50	-6	663	-0.90%
2021/11/29	2	166.50	12	167.00	166.00	-10	631	-1.58%
2021/11/25	1	167.00	0	0.00	170.00	1	633	0.16%
2021/11/24	3	168.50	0	0.00	169.50	3	633	0.47%
2021/11/23	2	172.00	0	0.00	170.00	2	630	0.32%
2021/11/22	2	175.00	0	0.00	175.50	2	629	0.32%
2021/11/19	1	176.00	2	176.75	176.00	-1	636	-0.16%
2021/11/18	7	179.21	11.2	177.38	178.50	-4.2	622	-0.68%
2021/11/15	1	170.00	0	0.00	169.50	1	627	0.16%
2021/11/12	0	0.00	0.2	168.00	167.50	-0.2	644	-0.03%
2021/11/11	5	167.20	1	167.00	166.00	4	659	0.61%
2021/11/10	2	168.25	0	0.00	169.50	2	709	0.28%
2021/11/09	1	165.00	0	0.00	164.50	1	721	0.14%
2021/11/08	1	165.00	0	0.00	164.00	1	720	0.14%
2021/11/05	0	0.00	5	164.50	166.50	-5	721	-0.69%
2021/11/04	1	164.50	2	164.50	165.00	-1	722	-0.14%
2021/11/03	4	163.63	0	0.00	162.50	4	724	0.55%
2021/11/02	11	167.18	0	0.00	163.00	11	722	1.52%
2021/11/01	10	170.00	0	172.00	169.00	10	719	1.39%
2021/10/29	1	168.00	0	0.00	171.00	1	713	0.14%
2021/10/28	2	168.00	1.1	172.31	168.50	1	707	0.13%
2021/10/27	3	168.83	1	165.00	170.00	2	703	0.28%
2021/10/26	3.1	169.85	2	173.75	169.00	1.1	693	0.15%
2021/10/25	0	0.00	1	165.00	164.50	-1	656	-0.15%
2021/10/22	0	0.00	1	161.50	163.00	-1	656	-0.15%
2021/10/21	5	163.00	0	0.00	159.50	5	653	0.76%
2021/10/20	9.2	164.05	3	163.67	165.00	6.2	640	0.97%
2021/10/19	0	0.00	6	165.17	166.00	-6	579	-1.04%
2021/10/14	0.5	151.00	0	0.00	151.00	0.5	586	0.08%
2021/10/07	0	0.00	1	143.00	143.00	-1	616	-0.16%
2021/10/04	0	0.00	4	136.00	138.00	-4	671	-0.60%
2021/10/01	6	134.92	0	0.00	137.00	6	683	0.88%
2021/09/30	2	141.75	0	0.00	142.50	2	712	0.28%
2021/09/29	2	142.00	0	0.00	142.00	2	742	0.27%
2021/09/28	4	148.00	0	0.00	145.50	4	791	0.51%
2021/09/27	2	149.00	0	0.00	149.00	2	823	0.24%
2021/09/15	0	0.00	0	149.00	147.50	0	1,162	0.00%
2021/09/09	0	0.00	0	147.00	147.00	0	1,310	0.00%
2021/09/08	2	144.75	0	0.00	142.50	2	1,309	0.15%
2021/09/07	2	148.25	0	0.00	147.00	2	1,308	0.15%
2021/09/06	3.7	150.18	0	0.00	149.50	3.7	1,315	0.28%
2021/09/03	1	153.00	1	153.00	153.00	0	1,318	0.00%
2021/09/02	0	0.00	1	156.00	153.00	-1	1,323	-0.08%
2021/09/01	2	155.00	2	154.50	155.00	0	1,327	0.00%
2021/08/31	2	154.00	2.1	152.53	153.00	-0.1	1,333	0.00%
2021/08/30	4.3	151.00	0	0.00	150.00	4.3	1,356	0.32%
2021/08/27	3	152.00	0	0.00	153.00	3	1,349	0.22%
2021/08/26	2	154.00	0	0.00	153.00	2	1,352	0.15%
2021/08/25	0.2	158.00	0	0.00	157.50	0.2	1,352	0.01%
2021/08/19	7	148.49	3	145.67	145.00	4	1,341	0.30%
2021/08/18	5.1	152.64	6	147.75	154.00	-0.9	1,315	-0.07%
2021/08/17	0	151.50	10	151.50	151.50	-10	1,305	-0.77%
2021/08/16	3	151.50	4	150.38	150.00	-1	1,293	-0.08%
2021/08/13	22	171.27	12	170.71	165.00	10	1,236	0.81%
2021/08/12	5	175.20	0	0.00	175.00	5	1,221	0.41%
2021/08/10	1	177.00	0	0.00	176.50	1	1,270	0.08%
2021/08/09	5	179.40	1	178.00	178.00	4	1,301	0.31%
2021/08/06	10	182.30	0	0.00	182.50	10	1,317	0.76%
2021/08/05	3	183.50	1	181.50	183.00	2	1,354	0.15%
2021/07/29	0	0.00	1.1	178.68	178.00	-1.1	1,452	-0.08%
2021/07/28	3.3	177.60	6.8	177.10	176.00	-3.5	1,464	-0.24%
2021/07/27	12	181.54	0	0.00	178.50	12	1,480	0.81%
2021/07/26	2.1	182.18	3	180.50	181.00	-0.9	1,493	-0.06%
2021/07/23	0.1	185.00	0	0.00	181.50	0.1	1,500	0.01%
2021/07/22	0.2	181.50	1	181.00	181.50	-0.8	1,497	-0.05%
2021/07/21	1	179.50	1	176.00	176.50	0	1,499	0.00%
2021/07/20	11	179.27	12	178.96	178.00	-1	1,496	-0.07%
2021/07/19	2	184.00	0	0.00	182.50	2	1,489	0.13%
2021/07/16	1.1	185.56	8	186.00	185.50	-6.9	1,523	-0.46%
2021/07/14	2	186.50	7	185.57	185.50	-5	1,550	-0.32%
2021/07/13	6	186.75	14	191.61	191.50	-8	1,540	-0.52%
2021/07/12	7.7	184.30	0.2	184.50	184.00	7.5	1,518	0.50%
2021/07/09	3	184.17	4	183.75	184.50	-1	1,512	-0.07%
2021/07/08	3	187.33	1	187.50	186.50	2	1,527	0.13%
2021/07/07	11.3	185.67	10	185.40	186.00	1.3	1,527	0.08%
2021/07/06	11	190.18	0	192.00	189.50	11	1,508	0.73%
2021/07/05	11	192.64	2	190.50	195.00	9	1,510	0.60%
2021/07/02	5.1	196.69	3	196.33	193.50	2.1	1,475	0.14%
2021/07/01	12	199.46	6	199.42	197.50	6	1,476	0.41%
2021/06/30	1	204.50	1	206.00	206.50	0	1,486	0.00%
2021/06/29	6	207.92	3.1	203.58	205.00	2.9	1,495	0.20%
2021/06/28	0.1	208.50	1	213.00	207.50	-0.9	1,501	-0.06%
2021/06/25	10	213.70	5	213.04	210.50	5	1,505	0.33%
2021/06/24	28.1	223.34	23.2	222.31	218.00	4.9	1,528	0.32%
2021/06/23	5	209.60	8	206.75	217.50	-3	1,361	-0.22%
2021/06/22	3	200.50	6	199.58	198.00	-3	1,316	-0.23%
2021/06/21	6	184.83	100	185.95	184.50	-94	1,314	-7.15%
2021/06/18	1	189.50	1.1	192.23	193.00	-0.1	1,416	-0.01%
2021/06/17	1	188.00	0	0.00	190.00	1	1,435	0.07%
2021/06/16	3.2	189.06	14	188.50	188.50	-10.8	1,457	-0.74%
2021/06/15	2	188.50	0	0.00	188.50	2	1,472	0.14%
2021/06/11	2.2	190.77	0	0.00	189.50	2.2	1,494	0.15%
2021/06/09	0.1	192.00	5	189.70	190.00	-4.9	1,560	-0.31%
2021/06/08	5	187.00	3	187.00	187.00	2	1,571	0.13%
2021/06/07	3	183.83	4	184.92	186.00	-1	1,584	-0.07%
2021/06/04	1	197.00	0	0.00	196.00	1	1,570	0.06%
2021/06/02	1.1	201.82	0	0.00	198.00	1.1	1,650	0.07%
2021/06/01	12	204.17	0	0.00	201.50	12	1,692	0.71%
2021/05/31	2	203.00	0	0.00	201.00	2	1,784	0.11%
2021/05/28	0	0.00	1	203.00	200.50	-1	1,954	-0.05%
2021/05/25	6	204.50	3	199.00	198.50	3	1,994	0.15%
2021/05/21	0	0.00	2	194.50	195.00	-2	1,999	-0.10%
2021/05/20	5	195.80	2	195.00	192.00	3	2,009	0.15%
2021/05/19	4.7	195.83	2	195.25	197.00	2.7	2,021	0.13%
2021/05/18	3.2	177.25	3	174.33	187.00	0.2	2,026	0.01%
2021/05/17	0	0.00	3	175.17	170.00	-3	2,008	-0.15%
2021/05/14	10	192.20	8	193.44	188.50	2	1,993	0.10%
2021/05/13	154.1	195.11	5.2	186.16	193.50	148.9	1,994	7.47%	大買/鉅額交易
2021/05/12	12	208.33	37	202.01	193.50	-25	1,960	-1.28%
2021/05/11	11.2	224.19	21.2	214.95	214.50	-10	1,935	-0.52%
2021/05/10	308	234.32	6	227.00	233.50	302	1,952	15.47%	大買/鉅額交易
2021/05/07	16	229.63	0	0.00	230.00	16	1,949	0.82%
2021/05/06	0	0.00	1	228.00	222.50	-1	1,973	-0.05%
2021/05/05	2	218.00	2	220.50	219.00	0	1,963	0.00%
2021/05/04	1.1	215.45	10.1	220.15	218.50	-9	1,967	-0.46%
2021/05/03	1.3	225.69	21.1	226.43	222.00	-19.8	1,955	-1.01%
2021/04/29	3	235.50	1	239.00	235.00	2	1,952	0.10%
2021/04/28	1	239.50	3	239.67	237.00	-2	1,972	-0.10%
2021/04/27	5.1	237.91	7	238.07	239.50	-1.9	1,992	-0.10%
2021/04/26	4.3	238.61	0	0.00	237.00	4.3	1,999	0.22%
2021/04/23	1.6	238.51	1	240.00	241.00	0.6	2,016	0.03%
2021/04/22	39.3	248.86	14	238.36	235.50	25.3	2,027	1.25%
2021/04/21	3.8	253.36	1	253.00	252.00	2.8	1,991	0.14%
2021/04/20	15	253.83	0	0.00	257.50	15	1,979	0.76%
2021/04/19	10	253.39	0	254.00	251.00	10	2,007	0.50%
2021/04/16	3.5	250.57	2	251.50	252.50	1.5	2,016	0.08%
2021/04/15	1	244.50	3	246.00	245.50	-2	2,074	-0.10%
2021/04/14	5.1	245.44	4	242.00	245.50	1.1	2,186	0.05%
2021/04/13	2.3	250.83	14	249.04	246.50	-11.7	2,182	-0.54%
2021/04/12	5	253.30	9	250.33	248.50	-4	2,179	-0.18%
2021/04/09	1	256.00	9	258.33	252.50	-8	2,192	-0.36%
2021/04/08	7	253.21	1	254.50	255.50	6	2,210	0.27%
2021/04/07	4.1	252.79	5	253.90	255.50	-0.9	2,200	-0.04%
2021/04/06	9	255.61	4.4	256.38	259.00	4.6	2,173	0.21%
2021/04/01	10	245.80	4	246.75	247.00	6	2,128	0.28%
2021/03/31	0	0.00	0.4	240.50	242.50	-0.4	2,115	-0.02%
2021/03/30	1	237.00	3	236.67	238.00	-2	2,094	-0.10%
2021/03/29	19.4	240.18	4.2	237.14	238.50	15.2	2,076	0.73%
2021/03/25	2.6	229.69	0	0.00	224.00	2.6	2,024	0.13%
2021/03/24	1	230.50	3	234.33	232.00	-2	1,998	-0.10%
2021/03/23	28	238.20	16	228.63	228.00	12	1,971	0.61%
2021/03/22	1	228.98	7	226.00	229.00	-6	1,868	-0.32%
2021/03/19	75.1	218.81	11	224.09	225.00	64.1	1,861	3.45%
2021/03/18	2	218.00	3	220.00	218.50	-1	1,848	-0.05%
2021/03/17	6	219.00	5.3	219.13	218.00	0.7	1,872	0.04%
2021/03/16	8	222.50	18	221.53	225.50	-10	1,858	-0.54%
2021/03/15	46	209.18	2	206.50	211.00	44	1,824	2.41%
2021/03/12	5.4	209.59	0	0.00	209.50	5.4	1,858	0.29%
2021/03/11	13.2	206.08	10	205.85	208.00	3.2	1,930	0.16%
2021/03/10	5	199.00	0	0.00	200.50	5	1,956	0.26%
2021/03/09	1	205.00	0.1	205.00	202.50	0.9	2,026	0.04%
2021/03/08	12	214.63	3.1	205.53	204.50	8.9	2,143	0.42%
2021/03/05	5.1	220.53	6	221.83	222.00	-0.9	2,142	-0.04%
2021/03/04	13.1	225.25	7.2	226.81	224.50	5.9	2,155	0.28%
2021/03/03	35	222.56	31.1	222.14	219.00	3.9	2,084	0.19%
2021/03/02	0	0.00	10	213.25	215.50	-10	1,962	-0.51%
2021/02/26	1	195.00	7	195.79	196.00	-6	2,094	-0.29%
2021/02/25	0.1	195.00	0	0.00	194.50	0.1	2,152	0.00%
2021/02/23	1	200.50	0	0.00	199.00	1	2,195	0.05%
2021/02/22	0	0.00	1	200.00	199.00	-1	2,267	-0.04%
2021/02/19	1	198.50	1	200.00	199.00	0	2,355	0.00%
2021/02/18	8	199.38	18.1	200.33	202.00	-10.1	2,395	-0.42%
2021/02/17	13	195.50	1	194.00	195.00	12	2,409	0.50%
2021/02/05	5	193.00	15	192.67	192.00	-10	2,449	-0.41%
2021/02/04	12	194.17	2	193.00	190.50	10	2,568	0.39%
2021/02/02	3	192.00	0	0.00	191.50	3	3,015	0.10%
2021/02/01	3	184.00	10	191.75	191.50	-7	3,185	-0.22%
2021/01/29	16	186.97	0	0.00	182.00	16	3,284	0.49%
2021/01/28	0	0.00	1	182.50	180.50	-1	3,275	-0.03%
2021/01/27	3	192.83	0	0.00	190.50	3	3,252	0.09%
2021/01/26	5	193.20	6	189.00	187.00	-1	3,247	-0.03%
2021/01/22	5	190.30	1	188.00	190.00	4	3,246	0.12%
2021/01/21	6	187.08	5	187.00	185.00	1	3,240	0.03%
2021/01/20	0	0.00	13.1	194.45	190.50	-13.1	3,222	-0.41%
2021/01/19	0.4	199.50	2	200.75	199.50	-1.7	3,205	-0.05%
2021/01/18	2.1	191.38	8	194.81	201.00	-5.9	3,204	-0.18%
2021/01/15	4	198.38	65	197.65	196.50	-61	3,194	-1.91%
2021/01/14	2	203.00	0	0.00	203.00	2	3,186	0.06%
2021/01/13	1	208.50	2	206.50	204.00	-1	3,231	-0.03%
2021/01/12	11	211.55	10.5	210.71	205.00	0.5	3,251	0.02%
2021/01/11	17.3	210.26	0.1	210.56	209.50	17.2	3,260	0.53%
2021/01/08	4.3	212.13	6	213.67	210.50	-1.7	3,285	-0.05%
2021/01/07	12.6	215.39	21.4	216.02	219.00	-8.9	3,266	-0.27%
2021/01/06	2	199.25	7	201.43	199.50	-5	3,150	-0.16%
2021/01/05	4	207.63	2	206.50	206.00	2	3,136	0.06%
2021/01/04	7	206.29	11	205.00	204.50	-4	3,121	-0.13%
2020/12/31	35.1	203.31	23.1	202.71	202.00	12	3,093	0.39%
2020/12/30	1	194.00	1	194.00	193.00	0	3,049	0.00%
2020/12/29	15.1	194.93	0	0.00	192.50	15.1	3,049	0.50%
2020/12/28	5.1	194.64	1	194.00	194.50	4.1	3,051	0.13%
2020/12/25	6	196.42	1.1	197.09	195.50	4.9	3,051	0.16%
2020/12/24	0	192.50	1	190.00	192.50	-1	3,040	-0.03%
2020/12/22	0.1	193.00	0	0.00	189.00	0.1	3,080	0.00%
2020/12/21	2	191.25	0	193.50	195.00	2	3,103	0.06%
2020/12/17	1	192.08	0	0.00	196.00	1	3,135	0.03%
2020/12/16	2.1	198.01	0	0.00	197.50	2.1	3,253	0.06%
2020/12/15	10.2	200.42	10	201.84	195.50	0.2	3,268	0.01%
2020/12/14	0	201.50	10	202.75	203.50	-10	3,259	-0.31%
2020/12/11	7.2	200.42	3	201.50	202.00	4.2	3,289	0.13%
2020/12/10	3	208.33	2	208.25	207.50	1	3,321	0.03%
2020/12/09	4	210.75	3	210.17	212.50	1	3,318	0.03%
2020/12/08	8	209.56	7	207.50	207.50	1	3,311	0.03%
2020/12/07	8	209.99	37	210.22	211.00	-29	3,304	-0.88%
2020/12/04	11	228.09	4	227.50	226.50	7	3,283	0.21%
2020/12/03	15.1	225.93	5	225.40	222.50	10.1	3,357	0.30%
2020/12/02	42	227.35	23.3	227.62	234.50	18.7	3,326	0.56%
2020/12/01	16	215.81	13	213.92	216.00	3	3,237	0.09%
2020/11/30	1	216.50	10	214.10	215.50	-9	3,209	-0.28%
2020/11/27	41	209.37	7.8	208.42	208.00	33.2	3,191	1.04%
2020/11/26	5	212.00	4	210.25	210.00	1	3,228	0.03%
2020/11/25	18	214.50	14	216.00	207.00	4	3,216	0.12%
2020/11/24	5	208.30	2	207.75	203.50	3	3,150	0.09%
2020/11/23	2	201.50	2	202.00	204.00	0	3,205	0.00%
2020/11/20	5	204.20	2	200.00	204.50	3	3,334	0.09%
2020/11/19	7	204.99	3	211.00	203.50	4	3,449	0.12%
2020/11/18	2	204.00	6	203.00	207.00	-4	3,431	-0.12%
2020/11/17	6	198.17	3	197.50	196.00	3	3,358	0.09%
2020/11/16	10	192.00	10	192.65	193.00	0	3,348	0.00%
2020/11/13	1	199.00	2.2	196.50	196.50	-1.2	3,345	-0.04%
2020/11/12	9	200.89	4	201.75	198.00	5	3,369	0.15%
2020/11/11	10.3	197.21	70	199.35	202.00	-59.8	3,289	-1.82%
2020/11/10	19.3	197.95	18	195.94	190.00	1.3	3,135	0.04%
2020/11/09	93	185.16	12.3	187.74	191.00	80.7	2,866	2.82%
2020/11/06	9	175.89	30	175.17	174.00	-21	2,687	-0.78%
2020/11/03	0	0.00	1	163.50	163.00	-1	2,554	-0.04%
2020/10/30	10	161.70	6	158.75	158.50	4	2,561	0.16%
2020/10/29	4	160.13	2	164.25	164.00	2	2,551	0.08%
2020/10/28	1	165.00	1	163.50	163.50	0	2,550	0.00%
2020/10/23	1	168.00	0	0.00	168.00	1	2,553	0.04%
2020/10/22	3	168.00	2	168.00	169.00	1	2,557	0.04%
2020/10/21	2	175.00	2	170.50	173.00	0	2,573	0.00%
2020/10/20	0	0.00	10	169.50	173.00	-10	2,537	-0.39%
2020/10/19	1	167.00	7	170.14	171.00	-6	2,506	-0.24%
2020/10/16	3	167.50	3	166.67	164.00	0	2,465	0.00%
2020/10/15	9	168.72	0	0.00	169.00	9	2,424	0.37%
2020/10/13	1	154.50	0	0.00	161.50	1	2,381	0.04%
2020/10/07	1	159.00	0	0.00	159.50	1	2,398	0.04%
2020/10/06	5	163.00	0	0.00	162.50	5	2,413	0.21%
2020/10/05	5	162.70	1	161.00	162.50	4	2,420	0.17%
2020/09/30	6.2	157.65	5	159.50	159.50	1.2	2,436	0.05%
2020/09/29	1	161.00	1.1	157.73	156.50	-0.1	2,450	0.00%
2020/09/28	3	158.67	0	0.00	159.50	3	2,449	0.12%
2020/09/25	3	156.83	1	152.00	154.00	2	2,444	0.08%
2020/09/24	2	160.00	90	161.91	157.00	-88	2,426	-3.63%
2020/09/23	0	0.00	1	167.00	166.00	-1	2,418	-0.04%
2020/09/22	1	170.00	0	0.00	166.50	1	2,408	0.04%
2020/09/21	16	181.84	14	176.18	173.00	2	2,375	0.08%
2020/09/18	5	172.00	1.1	177.50	177.50	3.9	2,245	0.17%
2020/09/17	0	0.00	5	173.60	173.50	-5	2,219	-0.23%
2020/09/16	9	174.11	5	173.60	172.00	4	2,211	0.18%
2020/09/15	18.1	173.52	17	175.79	172.50	1.1	2,175	0.05%
2020/09/14	1	166.50	2	167.50	168.00	-1	2,106	-0.05%
2020/09/11	3	171.33	3.1	167.64	166.50	-0.1	2,100	0.00%
2020/09/10	1.2	176.42	2	172.49	171.50	-0.8	2,076	-0.04%
2020/09/09	7	174.14	13	173.81	175.00	-6	2,053	-0.29%
2020/09/08	18.2	170.54	9	172.22	175.00	9.2	2,004	0.46%
2020/09/07	1	171.00	5	164.70	163.00	-4	1,902	-0.21%
2020/09/04	9.2	166.26	4	163.00	168.00	5.2	1,873	0.28%
2020/09/03	6	166.75	7	164.00	164.50	-1	1,845	-0.05%
2020/09/02	3	161.67	3.2	163.06	165.00	-0.2	1,865	-0.01%
2020/09/01	6	162.50	3	160.00	158.00	3	1,841	0.16%
2020/08/31	3	162.83	5	165.80	167.50	-2	1,789	-0.11%
2020/08/28	21	168.57	13	168.42	165.50	8	1,777	0.45%
2020/08/27	51.2	164.37	18	164.42	165.50	33.2	1,711	1.94%
2020/08/26	14.4	161.40	28	162.93	164.00	-13.6	1,595	-0.85%
2020/08/25	17.2	152.32	11	152.55	152.00	6.2	1,444	0.43%
2020/08/24	5.2	142.75	2	143.00	144.50	3.2	1,306	0.24%
2020/08/20	3	137.33	27	133.98	130.00	-24	1,243	-1.93%
2020/08/19	7.1	141.97	2	138.00	139.50	5.1	1,208	0.42%
2020/08/18	6	136.58	6	134.08	138.50	0	1,182	0.00%
2020/08/17	13	130.31	3	130.17	133.50	10	1,123	0.89%
2020/08/14	1	115.50	5	113.50	121.50	-4	1,078	-0.37%
2020/08/13	5	117.10	0	0.00	117.00	5	1,068	0.47%
2020/08/12	0	0.00	1	120.50	121.00	-1	1,092	-0.09%
2020/08/11	7	119.29	0	0.00	118.00	7	1,102	0.63%
2020/08/10	10	119.95	0	0.00	119.00	10	1,119	0.89%
2020/08/07	2	120.50	2	117.50	117.50	0	1,149	0.00%
2020/08/06	0	0.00	1	123.00	122.00	-1	1,180	-0.08%
2020/08/03	1	118.00	2	118.00	118.00	-1	1,414	-0.07%
2020/07/30	3	123.00	0	0.00	123.00	3	1,433	0.21%
2020/07/29	0	0.00	1	125.00	122.00	-1	1,441	-0.07%
2020/07/28	0	0.00	0	118.00	116.50	0	1,433	0.00%
2020/07/27	2	119.00	4	122.00	116.50	-2	1,452	-0.14%
2020/07/24	2	133.50	5	131.00	128.00	-3	1,432	-0.21%
2020/07/23	2	137.00	2	134.00	134.50	0	1,423	0.00%
2020/07/22	3	136.50	3	137.00	137.00	0	1,439	0.00%
2020/07/21	1	136.00	1	137.00	135.50	0	1,441	0.00%
2020/07/20	2	134.00	0	0.00	135.00	2	1,454	0.14%
2020/07/17	2	144.50	3	138.50	138.50	-1	1,479	-0.07%
2020/07/16	2	140.50	2	141.50	142.00	0	1,494	0.00%
2020/07/14	3	137.50	1	136.50	136.00	2	1,563	0.13%
2020/07/13	6	140.50	1	140.50	139.00	5	1,634	0.31%
2020/07/10	2	145.50	0	0.00	145.00	2	1,659	0.12%
2020/07/09	9	150.17	4	149.88	149.50	5	1,674	0.30%
2020/07/08	1	156.00	0	0.00	156.50	1	1,677	0.06%
2020/07/07	2	156.50	0	0.00	155.50	2	1,683	0.12%
2020/07/06	0	0.00	2	158.00	158.00	-2	1,731	-0.12%
2020/07/03	9	157.61	0	0.00	158.00	9	1,722	0.52%
2020/07/02	2	161.25	0	0.00	160.00	2	1,711	0.12%
2020/07/01	0	0.00	1	154.50	155.00	-1	1,684	-0.06%
2020/06/30	1	151.50	0	0.00	152.00	1	1,678	0.06%
2020/06/29	1	151.00	0	0.00	150.50	1	1,681	0.06%
2020/06/24	0	153.00	5	152.00	152.00	-5	1,692	-0.29%
2020/06/23	0	0.00	15	152.23	152.50	-15	1,707	-0.88%
2020/06/22	2	152.75	30	152.30	153.00	-28	1,720	-1.63%
2020/06/19	0	155.00	1	154.00	153.50	-1	1,722	-0.06%
2020/06/18	1	155.00	1	156.50	156.00	0	1,738	0.00%
2020/06/17	6	152.84	1	153.50	152.50	5	1,734	0.29%
2020/06/16	1	153.50	29	152.53	154.00	-28	1,770	-1.58%
2020/06/15	1.1	152.55	17	152.12	151.50	-15.9	1,766	-0.90%
2020/06/12	5	151.60	35	152.96	156.00	-30	1,799	-1.67%
2020/06/11	1	159.00	33	159.17	159.00	-32	1,815	-1.76%
2020/06/10	40	162.75	7	164.22	164.50	33	1,823	1.81%
2020/06/09	60	164.24	1	165.00	160.00	59	1,819	3.24%
2020/06/08	2	159.00	0	0.00	158.00	2	1,800	0.11%
2020/06/05	1.1	162.50	2	160.25	162.00	-0.9	1,794	-0.05%
2020/06/04	2	161.97	1	162.50	160.50	1	1,818	0.06%
2020/06/03	19	161.08	8.2	158.75	160.50	10.8	1,803	0.60%
2020/06/02	10	155.55	0	0.00	153.50	10	1,779	0.56%
2020/06/01	3	154.67	0	0.00	154.00	3	1,776	0.17%
2020/05/28	1	152.00	15	151.00	150.50	-14	1,772	-0.79%
2020/05/26	3	154.33	0	0.00	155.00	3	1,755	0.17%
2020/05/22	4	155.88	0	0.00	152.00	4	1,730	0.23%
2020/05/21	7	158.50	0	0.00	158.00	7	1,729	0.40%
2020/05/19	0	0.00	1	159.50	160.00	-1	1,699	-0.06%
2020/05/18	2	152.75	2	155.00	151.50	0	1,665	0.00%
2020/05/15	6	154.25	1	154.50	151.50	5	1,650	0.30%
2020/05/14	2	156.50	0	0.00	155.00	2	1,627	0.12%
2020/05/13	2	161.00	2	160.00	163.00	0	1,592	0.00%
2020/05/12	4	167.63	23	165.33	166.50	-19	1,546	-1.23%
2020/05/11	11	154.36	0	0.00	161.00	11	1,403	0.78%
2020/05/08	7	146.79	5	146.50	146.50	2	1,322	0.15%
2020/05/07	0	140.50	7	138.71	140.50	-7	1,281	-0.55%
2020/05/06	2	140.25	0	0.00	139.00	2	1,271	0.16%
2020/05/04	3	141.00	0	0.00	142.00	3	1,246	0.24%
2020/04/30	1	143.55	1	144.50	144.50	0	1,237	0.00%
2020/04/29	20	142.63	15	141.50	141.50	5	1,212	0.41%
2020/04/24	3	136.00	0	0.00	135.50	3	1,197	0.25%
2020/04/23	0.3	138.00	0	0.00	138.00	0.3	1,190	0.03%
2020/04/22	0	0.00	4	129.50	136.00	-4	1,179	-0.34%
2020/04/21	3	139.50	5	143.00	137.00	-2	1,152	-0.17%
2020/04/20	6	145.67	0	0.00	144.00	6	1,130	0.53%
2020/04/17	5.2	146.67	31	142.98	145.00	-25.8	1,102	-2.34%
2020/04/16	9	141.44	3	142.50	145.50	6	1,042	0.58%
2020/04/15	0	0.00	3	133.50	141.50	-3	953	-0.31%
2020/04/14	2	128.52	1	128.50	129.00	1	906	0.11%
2020/04/13	1	124.00	1	127.00	124.50	0	881	0.00%
2020/04/10	18	126.89	11	124.68	127.00	7	856	0.82%
2020/04/09	3	123.50	1	126.00	124.00	2	831	0.24%
2020/04/08	15	119.20	1	123.00	123.50	14	771	1.81%
2020/04/07	10	116.00	1	115.00	116.50	9	766	1.17%
2020/04/01	1	107.98	0	0.00	107.00	1	777	0.13%
2020/03/31	1	113.00	0	0.00	112.00	1	789	0.13%
2020/03/30	3	114.33	3	115.00	115.00	0	787	0.00%
2020/03/27	0	0.00	5	113.60	119.00	-5	771	-0.65%
2020/03/26	3	107.00	12	104.00	108.50	-9	750	-1.20%
2020/03/25	2	99.00	0	0.00	99.00	2	731	0.27%
2020/03/24	23	91.30	10	85.50	90.00	13	724	1.79%
2020/03/23	0	85.50	16	85.54	85.50	-16	706	-2.26%
2020/03/20	35	103.86	2	98.25	94.90	33	704	4.68%
2020/03/17	1	120.43	0.4	117.00	117.00	0.6	610	0.11%
2020/03/16	1	134.50	3	138.50	129.50	-2	576	-0.35%
2020/03/13	1	143.57	0	0.00	143.50	1	542	0.19%
2020/03/12	1	164.00	0	0.00	159.00	1	520	0.19%
2020/03/10	7	176.93	1	179.00	181.50	6	478	1.25%
2020/03/09	4	189.63	1	189.00	186.50	3	445	0.67%
2020/03/06	1	190.00	4	191.75	200.00	-3	434	-0.69%
2020/03/04	1	194.00	0	0.00	193.50	1	425	0.24%
2020/03/03	3	200.00	0	0.00	199.00	3	435	0.69%
2020/03/02	1	199.50	0	0.00	197.50	1	446	0.22%
2020/02/27	0	0.00	36	203.39	202.00	-36	464	-7.75%
2020/02/26	0	208.00	0	0.00	208.00	0	464	0.00%
2020/02/20	1	226.00	1	224.00	221.50	0	452	0.00%
2020/02/19	3.1	219.34	0	0.00	220.00	3.1	450	0.68%
2020/02/12	1	216.50	0	0.00	217.00	1	477	0.21%
2020/02/07	2	215.75	0	0.00	216.50	2	493	0.41%
2020/02/06	1	218.00	0	0.00	218.00	1	488	0.20%
2020/02/04	6	208.25	14	209.43	208.00	-8	482	-1.66%
2020/02/03	13	200.54	17	202.38	202.50	-4	478	-0.84%
2020/01/31	10	215.00	10	218.00	216.50	0	460	0.00%
2020/01/30	21	237.60	4	227.63	227.50	17	445	3.82%
2020/01/17	2	255.50	0	0.00	255.00	2	439	0.46%
2020/01/16	1	256.00	0	0.00	253.00	1	443	0.23%
2020/01/15	0	0.00	7	249.00	251.50	-7	438	-1.60%
2020/01/14	2	249.00	0	0.00	247.00	2	431	0.46%
2020/01/10	5	243.30	0	0.00	245.00	5	430	1.16%
2020/01/09	1	242.50	0	0.00	241.00	1	439	0.23%
2020/01/07	2	242.00	0	0.00	240.50	2	448	0.45%
2020/01/03	7	248.36	0	0.00	248.00	7	448	1.56%
2020/01/02	7	250.86	0	0.00	249.50	7	446	1.57%
2019/12/31	20	249.00	0	0.00	249.50	20	450	4.44%
2019/12/30	0	0.00	20	255.30	251.50	-20	454	-4.40%
2019/12/27	2	254.75	0	0.00	255.00	2	449	0.44%
2019/12/26	24	249.75	0	0.00	248.50	24	446	5.37%
2019/12/25	1	244.00	0	0.00	244.50	1	445	0.22%
2019/12/24	0	0.00	3	240.00	240.00	-3	446	-0.67%
2019/12/16	0	0.00	0.1	245.00	243.50	-0.1	478	-0.01%
2019/12/13	1	244.50	2	242.00	243.50	-1	485	-0.21%
2019/12/05	1	241.50	0	0.00	241.00	1	523	0.19%
2019/12/02	0	0.00	1	243.50	241.00	-1	537	-0.19%
2019/11/29	3	250.00	0	0.00	247.00	3	540	0.56%
2019/11/28	0	0.00	1	250.00	247.50	-1	539	-0.19%
2019/11/27	2	248.00	0	0.00	251.00	2	536	0.37%
2019/11/26	4	246.13	0	0.00	245.50	4	530	0.75%
2019/11/20	0.1	234.00	0	0.00	232.00	0.1	545	0.01%
2019/11/18	3	238.50	0	0.00	235.50	3	549	0.55%
2019/11/15	41	239.04	0	0.00	239.50	41	557	7.36%
2019/11/13	0	0.00	1	230.00	230.00	-1	550	-0.18%
2019/11/12	1	235.00	1	240.50	234.50	0	550	0.00%
2019/11/11	1	241.00	0	0.00	241.50	1	549	0.18%
2019/11/07	1	243.00	0	0.00	243.00	1	576	0.17%
2019/11/06	1	251.00	0	0.00	251.00	1	581	0.17%
2019/10/17	22	265.80	1	263.50	258.50	21	680	3.08%
2019/10/02	1	257.00	3	259.67	257.00	-2	704	-0.28%
2019/10/01	33	257.24	1	258.00	259.50	32	696	4.60%
2019/09/27	1	251.50	0	0.00	248.50	1	685	0.15%
2019/09/25	0	0.00	75	249.37	249.50	-75	674	-11.12%
2019/09/24	0	0.00	76	251.59	250.00	-76	673	-11.28%
2019/09/23	1	251.00	0	0.00	250.50	1	665	0.15%
2019/09/19	0	0.00	3	254.17	253.50	-3	654	-0.46%
2019/09/18	0	0.00	0.3	261.00	259.50	-0.3	651	-0.04%
2019/09/17	0	0.00	2	256.28	256.00	-2	645	-0.31%
2019/09/09	1	265.00	61	265.75	265.00	-60	645	-9.29%
2019/09/05	3	280.83	0	0.00	277.00	3	625	0.48%
2019/09/04	1	283.00	0	0.00	284.00	1	614	0.16%
2019/08/29	2	289.50	0	0.00	286.00	2	610	0.33%
2019/08/28	2	283.00	2	285.50	285.00	0	601	0.00%
2019/08/27	17	274.91	1	279.00	279.00	16	584	2.74%
2019/08/26	0	0.00	1	269.50	271.50	-1	585	-0.17%
2019/08/23	1	276.50	1	277.50	277.50	0	595	0.00%
2019/08/21	0	0.00	1	278.00	278.50	-1	627	-0.16%
2019/08/20	1	275.00	0	0.00	276.50	1	646	0.15%
2019/08/19	0	0.00	5	279.00	279.00	-5	636	-0.79%
2019/08/14	6	285.00	0	0.00	281.50	6	637	0.94%
2019/08/13	1	289.50	5	289.10	280.00	-4	636	-0.63%
2019/08/12	6	301.25	1	291.50	290.00	5	624	0.80%
2019/08/08	3	286.83	2	293.25	291.00	1	606	0.16%
2019/08/07	73	292.62	31	292.79	288.00	42	596	7.04%
2019/08/01	0	0.00	1	286.50	284.50	-1	664	-0.15%
2019/07/18	0	0.00	12	279.08	278.50	-12	634	-1.89%
2019/07/17	4	281.00	5	272.80	279.00	-1	627	-0.16%
2019/07/16	5	267.50	8	270.38	265.00	-3	603	-0.50%
2019/07/15	12	265.50	1	262.00	266.00	11	599	1.84%
2019/07/11	84	258.29	0	0.00	258.50	84	602	13.94%
2019/07/04	1	248.00	0	0.00	248.50	1	626	0.16%
2019/07/03	1	257.00	0	0.00	252.50	1	632	0.16%
2019/07/02	4	258.75	0	0.00	258.50	4	638	0.63%
2019/06/25	0	0.00	6	249.00	248.00	-6	645	-0.93%
2019/06/19	6	252.08	1	257.00	255.50	5	652	0.77%
2019/06/17	1	247.00	0	0.00	247.00	1	649	0.15%
2019/06/10	0	0.00	2	281.00	280.00	-2	639	-0.31%
2019/06/06	2	270.00	0	0.00	266.00	2	624	0.32%
2019/05/28	20	250.00	20	240.75	254.50	0	609	0.00%
2019/05/27	2	253.00	2	243.00	239.50	0	582	0.00%
2019/05/14	0	0.00	16	281.44	279.00	-16	644	-2.48%
2019/05/13	0	0.00	3	290.17	285.00	-3	631	-0.47%
2019/05/10	1	291.50	6	294.50	298.00	-5	612	-0.82%
2019/05/09	2	282.25	0	0.00	281.00	2	581	0.34%
2019/05/07	0	0.00	30	273.80	274.50	-30	560	-5.35%
2019/05/06	1	277.50	7	276.36	279.50	-6	567	-1.06%
2019/05/03	9	286.89	0	0.00	289.00	9	579	1.55%
2019/04/30	1	275.00	0	0.00	274.50	1	612	0.16%
2019/04/29	0	0.00	1	279.50	279.00	-1	607	-0.16%
2019/04/25	30	297.10	0	0.00	293.00	30	600	5.00%
2019/04/18	0	0.00	1	294.50	288.50	-1	580	-0.17%
2019/04/17	0	0.00	1	293.00	291.50	-1	577	-0.17%
2019/04/16	0	0.00	1	282.50	284.50	-1	572	-0.17%
2019/04/15	1	275.50	0	0.00	275.50	1	573	0.17%
2019/04/09	2	290.00	0	0.00	289.50	2	549	0.36%
2019/04/03	1	297.00	0	0.00	294.00	1	535	0.19%
2019/03/29	2	294.25	0	0.00	293.00	2	541	0.37%
2019/03/27	1	299.00	1	304.00	296.50	0	551	0.00%
2019/03/25	3	301.17	0	0.00	298.00	3	564	0.53%
2019/03/22	1	311.50	0	0.00	311.00	1	560	0.18%
2019/03/21	2	315.50	0	0.00	315.50	2	576	0.35%
2019/03/20	4	319.25	5	316.10	318.00	-1	580	-0.17%
2019/03/19	4	320.75	1	321.50	317.00	3	582	0.51%
2019/03/18	4	318.88	0	0.00	325.50	4	587	0.68%
2019/03/15	6	326.58	0	0.00	321.00	6	591	1.01%
2019/03/13	15	315.27	0	0.00	314.50	15	591	2.54%
2019/02/27	1	311.00	1	312.50	312.00	0	632	0.00%
2019/02/25	0	0.00	1	331.00	328.50	-1	668	-0.15%
2019/02/22	3	314.00	2	315.75	324.00	1	654	0.15%
2019/02/21	2	306.00	0	0.00	305.00	2	633	0.32%
2019/02/20	2	300.00	2	299.50	297.50	0	633	0.00%
2019/02/15	1	294.00	1	299.00	291.00	0	686	0.00%
2019/02/14	0	0.00	70	280.55	280.00	-70	684	-10.23%
2019/02/13	0	0.00	13	285.42	287.00	-13	681	-1.91%
2019/02/12	0	0.00	2	276.00	274.50	-2	672	-0.30%
2019/01/25	15	272.80	6	273.50	266.00	9	688	1.31%
2019/01/24	6	270.83	0	0.00	272.00	6	682	0.88%
2019/01/23	0	0.00	1	261.00	262.50	-1	667	-0.15%
2019/01/22	1	255.00	1	258.50	253.50	0	666	0.00%
2019/01/16	1	249.00	0	0.00	248.00	1	664	0.15%
2019/01/04	0	0.00	66	222.52	222.50	-66	723	-9.12%
2019/01/03	5	240.00	0	0.00	235.00	5	744	0.67%
2018/12/26	0.1	235.00	0	0.00	235.00	0.1	817	0.01%
2018/12/21	1	242.50	1	240.50	240.00	0	823	0.00%
2018/12/20	0	0.00	40	243.54	238.00	-40	814	-4.91%
2018/12/19	1	248.00	0	0.00	248.50	1	803	0.12%
2018/12/18	0	0.00	1	254.00	253.00	-1	803	-0.12%
2018/12/17	100	268.59	0	0.00	260.50	100	802	12.46%
2018/12/13	200	257.33	2	256.50	258.00	198	793	24.96%	大買/鉅額交易
2018/12/07	1	243.00	0	0.00	246.00	1	784	0.13%
2018/12/06	0	0.00	1	238.00	235.00	-1	804	-0.12%
2018/12/05	0	0.00	1	251.00	250.50	-1	824	-0.12%
2018/12/03	6	260.58	3	258.83	264.00	3	844	0.36%
2018/11/29	28	247.63	0	0.00	238.00	28	830	3.37%
2018/11/22	3	244.67	0	0.00	240.00	3	803	0.37%
2018/11/20	0	0.00	1	210.50	211.50	-1	746	-0.13%
2018/11/19	1	206.50	0	0.00	206.00	1	738	0.14%
2018/11/14	18	203.47	0	0.00	212.00	18	709	2.54%
2018/11/12	1	181.00	27	179.09	194.00	-26	683	-3.80%
2018/11/07	0	0.00	25	190.50	193.50	-25	687	-3.64%
2018/11/02	0	0.00	1	199.00	191.50	-1	715	-0.14%
2018/11/01	1	195.00	0	0.00	195.50	1	711	0.14%
2018/10/31	3	184.17	3	184.50	186.50	0	705	0.00%
2018/10/30	2	182.00	0	0.00	175.00	2	695	0.29%
2018/10/29	0	0.00	0.4	174.50	175.00	-0.4	696	-0.06%
2018/10/26	0	0.00	1	179.00	176.50	-1	687	-0.15%
2018/10/24	1	184.00	0	0.00	184.50	1	683	0.15%
2018/10/19	7	177.00	1	185.50	185.50	6	682	0.88%
2018/10/18	8	181.88	13	185.00	183.50	-5	684	-0.73%
2018/10/17	2	194.75	2	199.00	194.00	0	671	0.00%
2018/10/16	0	0.00	1	194.50	190.00	-1	689	-0.15%
2018/10/12	0	0.00	1	189.00	189.00	-1	698	-0.14%
2018/10/11	0	0.00	4	173.75	175.50	-4	705	-0.57%
2018/10/09	1	188.50	0	0.00	192.50	1	685	0.15%
2018/10/08	1	188.00	3	187.83	188.00	-2	674	-0.30%
2018/10/05	0	0.00	2.8	210.26	208.00	-2.8	644	-0.43%
2018/10/02	3	232.33	0.6	230.00	231.50	2.4	631	0.37%
2018/09/28	0	0.00	5	228.00	227.50	-5	646	-0.77%
2018/09/25	8	231.81	0	0.00	230.00	8	683	1.17%
2018/09/21	1	227.00	0	0.00	226.50	1	686	0.15%
2018/09/19	3	235.00	0	0.00	233.50	3	727	0.41%
2018/09/13	0	0.00	0.7	222.00	223.00	-0.7	722	-0.09%
2018/09/12	0	0.00	1	216.00	216.50	-1	713	-0.14%
2018/09/11	2	232.25	1	233.50	226.50	1	690	0.14%
2018/08/21	1	266.50	1	270.50	271.00	0	712	0.00%
2018/08/20	1	260.00	0	0.00	260.50	1	712	0.14%
2018/08/14	0	0.00	55	259.17	263.00	-55	699	-7.87%
2018/08/13	0	0.00	9	273.00	268.00	-9	688	-1.31%
2018/08/10	0	0.00	9	281.78	282.00	-9	675	-1.33%
2018/08/09	3	310.50	0	0.00	310.00	3	650	0.46%
2018/08/07	0	0.00	13	313.85	317.00	-13	670	-1.94%
2018/08/02	0	0.00	3	308.17	311.50	-3	673	-0.45%
2018/08/01	3	316.17	0	0.00	315.00	3	676	0.44%
2018/07/27	4	313.75	3	313.50	315.00	1	715	0.14%
2018/07/26	1	313.50	0	0.00	313.50	1	730	0.14%
2018/07/25	0	0.00	14	308.82	313.00	-14	759	-1.84%
2018/07/24	1	315.00	0	0.00	319.00	1	771	0.13%
2018/07/23	0	0.00	73	308.75	306.00	-73	767	-9.51%
2018/07/20	0	0.00	3	349.00	340.00	-3	746	-0.40%
2018/07/19	5	350.80	2	350.50	349.00	3	741	0.40%
2018/07/18	0	0.00	3	342.33	339.00	-3	734	-0.41%
2018/07/17	14	400.11	0	0.00	402.50	14	718	1.95%
2018/07/16	20	402.15	0	0.00	402.00	20	710	2.81%
2018/07/13	6	390.75	0	0.00	397.00	6	700	0.86%
2018/07/12	0	0.00	2	385.00	391.50	-2	698	-0.29%
2018/07/09	0	0.00	2	382.75	375.50	-2	727	-0.27%
2018/07/06	5	381.50	4	382.50	383.00	1	783	0.13%
2018/07/05	6	396.25	0	0.00	380.50	6	787	0.76%
2018/07/04	0	0.00	5	390.70	392.00	-5	766	-0.65%
2018/07/02	5	386.60	0	0.00	389.50	5	789	0.63%
2018/06/28	3	395.83	4	388.50	390.50	-1	765	-0.13%
2018/06/27	6	373.08	0	0.00	374.00	6	731	0.82%
2018/06/20	0	0.00	1	356.00	361.00	-1	746	-0.13%
2018/06/12	1	358.00	1	362.00	361.00	0	766	0.00%
2018/06/07	3	370.67	0	0.00	364.50	3	801	0.37%
2018/05/29	1	359.00	0	0.00	364.00	1	910	0.11%
2018/05/23	0	0.00	1	369.00	363.50	-1	919	-0.11%
2018/05/16	0	0.00	15	358.97	350.00	-15	986	-1.52%
2018/05/15	0	0.00	8	376.63	361.00	-8	1,009	-0.79%
2018/05/08	1	367.50	0	0.00	366.50	1	1,045	0.10%
2018/05/07	9	352.89	4	358.63	353.50	5	1,031	0.48%
2018/05/04	0	0.00	1	359.00	359.00	-1	1,019	-0.10%
2018/05/02	2	374.25	3	364.33	384.00	-1	992	-0.10%
2018/04/30	1	383.50	3	384.17	382.50	-2	968	-0.21%
2018/04/26	7	410.79	0	0.00	398.50	7	942	0.74%
2018/04/25	1	406.00	0	0.00	405.00	1	963	0.10%
2018/04/24	0	0.00	2	411.25	410.00	-2	963	-0.21%
2018/04/23	0	0.00	15	420.00	421.00	-15	972	-1.54%
2018/04/20	0	0.00	1	423.50	424.00	-1	985	-0.10%
2018/04/17	0	0.00	8	438.63	428.00	-8	980	-0.82%
2018/04/16	8	454.00	0	0.00	449.50	8	970	0.82%
2018/04/13	20	457.48	8	457.00	458.00	12	963	1.25%
2018/04/12	31	452.92	0	0.00	459.00	31	949	3.27%
2018/04/10	0	0.00	0.3	415.00	415.50	-0.3	873	-0.03%
2018/04/09	13	418.08	0	0.00	418.50	13	868	1.50%
2018/04/03	7	392.57	0	0.00	392.00	7	845	0.83%
2018/03/31	2	400.25	0	0.00	396.00	2	835	0.24%
2018/03/30	3	398.67	0	0.00	393.00	3	833	0.36%
2018/03/29	3	400.83	1	403.00	406.50	2	829	0.24%
2018/03/28	3	398.17	0	0.00	402.00	3	828	0.36%
2018/03/23	1	408.00	0	0.00	403.00	1	814	0.12%
2018/03/22	2	425.25	0	0.00	415.00	2	808	0.25%
2018/03/14	0	0.00	4	398.50	398.50	-4	803	-0.50%
2018/03/13	0	0.00	1	398.50	408.00	-1	798	-0.13%
2018/03/09	0	0.00	5	422.00	416.50	-5	762	-0.66%
2018/03/08	1	419.00	7	398.71	419.00	-6	739	-0.81%
2018/03/07	12	387.29	0	0.00	390.50	12	670	1.79%
2018/03/05	6	359.00	0	0.00	357.50	6	624	0.96%
2018/03/02	3	352.33	2	346.75	350.50	1	619	0.16%
2018/03/01	0	0.00	9	346.56	353.50	-9	605	-1.49%
2018/02/27	50	346.33	0	0.00	344.50	50	600	8.32%
2018/02/26	7	346.71	10	341.45	348.00	-3	596	-0.50%
2018/02/23	14	339.54	0	0.00	337.00	14	584	2.40%
2018/02/22	10	334.75	0	0.00	331.50	10	580	1.72%
2018/02/12	1	345.00	1	330.50	324.00	0	561	0.00%
2018/02/09	0	0.00	2	324.25	334.00	-2	547	-0.37%
2018/02/08	1	335.00	0	0.00	335.00	1	538	0.19%
2018/02/07	0	0.00	1	327.50	332.00	-1	512	-0.20%
2018/02/06	0	0.00	1	318.50	308.00	-1	480	-0.21%
2018/02/05	2	318.50	2	310.75	323.00	0	454	0.00%
2018/01/30	0	0.00	1.1	299.57	301.00	-1.1	427	-0.25%
2018/01/26	0	0.00	3	305.33	306.00	-3	417	-0.72%
2018/01/25	0	0.00	3	313.50	310.00	-3	410	-0.73%
2018/01/24	0	0.00	2	317.50	312.00	-2	406	-0.49%
2018/01/23	0	0.00	3	307.67	310.00	-3	397	-0.75%
2018/01/22	0.1	310.00	0	0.00	311.00	0.1	395	0.01%
2018/01/19	36	311.46	2	317.50	308.50	34	392	8.67%
2018/01/18	0	0.00	2	300.00	298.50	-2	367	-0.54%
2018/01/17	8	305.56	0	0.00	304.00	8	366	2.19%
2018/01/12	3	281.00	0	0.00	282.50	3	342	0.88%